Italia markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,63-1,60 (-1,43%)
Alla chiusura: 04:00PM EST
110,52 -0,11 (-0,10%)
Dopo ore: 07:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR230519C000472002023-01-17 12:04AM EST47.2043.79--0.00---0.00%
PCAR230519C000500002022-10-26 2:59PM EST50.0043.7954.3057.500.00--00.00%
PCAR230519C000672002023-01-25 12:46PM EST67.2044.6243.7044.800.00-2459.77%
PCAR230519C000700002022-09-28 11:23AM EST70.0018.2827.5029.700.00--20.00%
PCAR230519C000722002023-01-03 1:39PM EST72.2027.4038.8040.100.00-6655.40%
PCAR230519C000750002022-10-03 10:55AM EST75.0016.0623.3026.400.00-200.00%
PCAR230519C000772002022-12-15 11:26AM EST77.2022.8025.9029.000.00--60.00%
PCAR230519C000797002023-01-05 10:24AM EST79.7020.0029.5033.300.00-3357.76%
PCAR230519C000800002022-10-05 9:36AM EST80.0015.0520.4024.100.00-220.00%
PCAR230519C000822002023-01-03 12:40PM EST82.2018.5029.1030.300.00-181749.71%
PCAR230519C000825002022-12-05 2:08PM EST82.5024.050.000.000.00-100.00%
PCAR230519C000847002023-01-03 12:24PM EST84.7016.4026.8028.600.00-39752.15%
PCAR230519C000850002022-10-25 11:07AM EST85.0014.6922.6024.400.00-210.00%
PCAR230519C000872002023-01-26 3:25PM EST87.2026.3024.6025.500.00-414443.95%
PCAR230519C000875002022-11-01 12:10PM EST87.5014.5320.6022.400.00-2770.00%
PCAR230519C000897002023-01-26 3:29PM EST89.7023.9022.3023.400.00-1212243.05%
PCAR230519C000900002022-12-14 2:00PM EST90.0017.300.000.000.00-1800.00%
PCAR230519C000922002023-01-27 1:04PM EST92.2019.4019.9020.60+1.70+9.60%613337.35%
PCAR230519C000925002022-11-15 2:46PM EST92.5015.550.000.000.00-2760.00%
PCAR230519C000947002023-01-27 12:05PM EST94.7016.5017.8018.40-2.15-11.53%111935.60%
PCAR230519C000950002022-12-13 1:34PM EST95.0011.600.000.000.00-100.00%
PCAR230519C000972002023-01-27 2:42PM EST97.2015.7015.6016.10-1.70-9.77%819233.01%
PCAR230519C000975002022-12-08 3:32PM EST97.5011.430.000.000.00-400.00%
PCAR230519C001000002023-01-27 10:40AM EST100.0013.0713.0013.90-0.53-3.90%12931.86%
PCAR230519C001022002023-01-27 10:12AM EST102.2011.8011.4011.90-0.35-2.88%617829.29%
PCAR230519C001050002023-01-27 12:29PM EST105.008.609.409.80-0.80-8.51%339727.75%
PCAR230519C001072002023-01-27 10:07AM EST107.208.677.908.30-0.31-3.45%417226.78%
PCAR230519C001100002023-01-27 3:14PM EST110.006.706.206.50+0.50+8.06%71325.37%
PCAR230519C001122002023-01-27 12:37PM EST112.204.605.005.30-1.30-22.03%811724.60%
PCAR230519C001150002023-01-27 2:14PM EST115.003.703.704.00-0.90-19.57%572523.80%
PCAR230519C001172002023-01-27 3:21PM EST117.203.102.753.20+0.15+5.08%124423.51%
PCAR230519C001200002022-12-13 3:52PM EST120.001.500.000.000.00-3243.13%
PCAR230519C001222002023-01-25 1:24PM EST122.201.901.301.700.00-357722.25%
PCAR230519C001250002022-12-09 11:26AM EST125.001.300.000.000.00-2406.25%
PCAR230519C001272002022-12-05 11:39AM EST127.200.700.002.400.00--831.06%
PCAR230519C001300002022-12-05 11:39AM EST130.000.700.000.000.00-1286.25%
PCAR230519C001322002022-12-08 3:01PM EST132.200.750.002.250.00--234.89%
PCAR230519C001350002022-12-08 3:01PM EST135.000.750.000.000.00--26.25%
Opzioni Putper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PCAR230519P000572002023-01-17 12:04AM EST57.201.25--0.00---0.00%
PCAR230519P000600002022-09-16 8:32AM EST60.001.250.302.550.00--380.98%
PCAR230519P000622002023-01-17 12:04AM EST62.201.80--0.00---0.00%
PCAR230519P000650002022-10-03 8:33AM EST65.001.800.000.000.00--225.00%
PCAR230519P000672002023-01-26 1:23PM EST67.200.150.150.500.00-11153.86%
PCAR230519P000700002022-10-28 1:23PM EST70.001.200.000.750.00-101154.59%
PCAR230519P000722002023-01-17 12:04AM EST72.202.65--0.00---0.00%
PCAR230519P000747002023-01-17 12:04AM EST74.703.10--0.00---0.00%
PCAR230519P000750002022-10-24 9:54AM EST75.002.650.151.250.00-15454.20%
PCAR230519P000772002023-01-10 10:36AM EST77.200.850.000.350.00-144938.09%
PCAR230519P000775002022-10-24 9:59AM EST77.503.100.351.800.00-131856.20%
PCAR230519P000797002023-01-10 12:01PM EST79.700.950.001.500.00-254350.02%
PCAR230519P000800002022-11-15 3:07PM EST80.001.650.000.000.00-1044812.50%
PCAR230519P000822002023-01-06 3:29PM EST82.201.000.101.300.00-21444.51%
PCAR230519P000825002022-11-30 11:32AM EST82.501.350.000.000.00-2012.50%
PCAR230519P000847002023-01-23 9:34AM EST84.700.950.251.000.00-68138.14%
PCAR230519P000850002022-12-13 1:28PM EST85.001.650.000.000.00-1012.50%
PCAR230519P000872002023-01-17 2:47PM EST87.201.200.350.750.00-111632.32%
PCAR230519P000875002022-12-09 11:47AM EST87.502.300.000.000.00-3012.50%
PCAR230519P000897002022-12-09 11:46AM EST89.703.201.902.500.00--1443.29%
PCAR230519P000900002022-12-14 12:13PM EST90.002.330.000.000.00-106.25%
PCAR230519P000922002023-01-18 3:20PM EST92.202.500.651.100.00-29229.53%
PCAR230519P000925002022-12-09 11:46AM EST92.503.200.000.000.00-106.25%
PCAR230519P000947002023-01-24 12:56PM EST94.701.500.902.100.00-12233.31%
PCAR230519P000950002022-12-14 12:13PM EST95.003.300.000.000.00-106.25%
PCAR230519P000972002023-01-25 10:33AM EST97.202.001.201.900.00-14328.53%
PCAR230519P000975002022-12-13 11:14AM EST97.504.600.000.000.00-306.25%
PCAR230519P001000002023-01-24 11:58AM EST100.002.701.702.100.00-948925.70%
PCAR230519P001022002023-01-24 1:18PM EST102.202.752.052.550.00-14520024.78%
PCAR230519P001050002023-01-23 3:55PM EST105.006.102.803.300.00-154123.85%
PCAR230519P001072002023-01-27 3:13PM EST107.203.603.503.900.00-429522.64%
PCAR230519P001100002023-01-27 3:33PM EST110.004.754.505.00+0.48+11.24%83521.80%
PCAR230519P001122002023-01-24 12:38PM EST112.206.605.506.000.00-3721.05%
PCAR230519P001150002022-11-23 2:00PM EST115.0011.800.000.000.00--70.00%
PCAR230519P001272002022-12-09 12:44PM EST127.2027.6025.6028.300.00--066.81%
PCAR230519P001300002022-12-09 12:44PM EST130.0027.600.000.000.00-3000.00%